Xtrackers Stoxx Europe 600 Industrial Goods Swap UCITS ETF
[WKN: DBX1F0 | ISIN: LU0292106084]
Aktienkurse
167,760€
-0,42%
Echtzeitkurs Xtrackers Stoxx Europe 600 Industrial Goods Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Europe 600 Industrial Goods Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 168,58 | 168,75 | 166,75 | 167,74 | -0,43% | - |
| 16.05.2024 | 171,32 | 171,38 | 168,44 | 168,46 | -1,49% | - |
| 15.05.2024 | 168,96 | 171,16 | 168,96 | 171,00 | 1,27% | - |
| 14.05.2024 | 168,20 | 169,01 | 167,52 | 168,86 | 0,39% | - |
| 13.05.2024 | 168,84 | 168,99 | 167,98 | 168,20 | -0,21% | - |
| 10.05.2024 | 166,61 | 168,84 | 166,58 | 168,56 | 0,64% | - |
| 09.05.2024 | 165,40 | 167,59 | 165,36 | 167,49 | 1,17% | - |
| 08.05.2024 | 163,91 | 165,75 | 163,88 | 165,55 | 0,96% | - |
| 07.05.2024 | 162,97 | 164,15 | 162,30 | 163,97 | 0,65% | - |
| 06.05.2024 | 161,41 | 162,98 | 161,07 | 162,91 | 0,89% | - |
| 03.05.2024 | 160,27 | 162,09 | 159,66 | 161,47 | 0,62% | - |
| 02.05.2024 | 158,71 | 160,53 | 158,66 | 160,48 | 1,43% | - |
| 30.04.2024 | 160,90 | 161,17 | 158,07 | 158,21 | -1,78% | - |
| 29.04.2024 | 161,06 | 161,59 | 160,45 | 161,08 | 0,28% | - |
| 26.04.2024 | 159,01 | 161,01 | 158,48 | 160,63 | 0,89% | - |
| 25.04.2024 | 158,00 | 159,29 | 155,83 | 159,22 | 0,70% | - |
| 24.04.2024 | 159,71 | 160,14 | 157,96 | 158,12 | -0,77% | - |
| 23.04.2024 | 157,81 | 159,37 | 157,54 | 159,34 | 0,93% | - |
| 22.04.2024 | 157,85 | 158,60 | 157,22 | 157,87 | 0,34% | - |
| 19.04.2024 | 156,78 | 158,05 | 156,07 | 157,34 | -0,46% | - |
| 18.04.2024 | 157,42 | 159,03 | 157,34 | 158,06 | 0,68% | - |
| 17.04.2024 | 157,91 | 159,08 | 156,78 | 156,99 | -0,46% | - |
| 16.04.2024 | 158,21 | 158,42 | 156,68 | 157,71 | -0,49% | - |
| 15.04.2024 | 158,46 | 161,53 | 158,22 | 158,49 | 0,41% | - |
| 12.04.2024 | 159,36 | 160,97 | 157,59 | 157,85 | -0,95% | - |
| 11.04.2024 | 159,55 | 159,77 | 157,75 | 159,37 | -0,11% | - |
| 10.04.2024 | 159,73 | 161,03 | 157,85 | 159,55 | -0,11% | - |
| 09.04.2024 | 160,18 | 160,77 | 159,05 | 159,73 | -0,28% | - |
| 08.04.2024 | 159,32 | 160,79 | 159,12 | 160,18 | 0,54% | - |
| 05.04.2024 | 158,80 | 159,66 | 157,79 | 159,32 | 0,33% | - |
| 04.04.2024 | 160,10 | 160,63 | 158,46 | 158,80 | -0,81% | - |
| 03.04.2024 | 159,67 | 160,33 | 158,86 | 160,10 | 0,27% | - |
| 02.04.2024 | 161,76 | 162,02 | 159,23 | 159,67 | -1,28% | - |
| 28.03.2024 | 162,32 | 162,32 | 161,06 | 161,74 | -0,36% | - |
| 27.03.2024 | 161,85 | 162,39 | 161,47 | 162,32 | 0,29% | - |
| 26.03.2024 | 161,50 | 162,30 | 161,16 | 161,85 | 0,22% | - |
| 25.03.2024 | 163,01 | 163,01 | 161,41 | 161,50 | -0,93% | - |
| 22.03.2024 | 162,60 | 163,31 | 162,17 | 163,01 | 0,25% | - |
| 21.03.2024 | 161,72 | 162,80 | 161,32 | 162,60 | 0,59% | - |
| 20.03.2024 | 160,04 | 161,89 | 159,83 | 161,64 | 1,00% | - |
| 19.03.2024 | 160,70 | 161,28 | 159,24 | 160,04 | -0,41% | - |
| 18.03.2024 | 161,30 | 162,01 | 160,61 | 160,70 | -0,63% | - |
| 15.03.2024 | 160,95 | 162,23 | 160,93 | 161,72 | 0,37% | - |
| 14.03.2024 | 161,85 | 162,04 | 160,65 | 161,13 | -0,39% | - |
| 13.03.2024 | 161,87 | 161,99 | 161,01 | 161,76 | -0,07% | - |
| 12.03.2024 | 160,32 | 161,88 | 158,62 | 161,87 | 1,30% | - |
| 11.03.2024 | 160,00 | 160,25 | 158,79 | 159,79 | -0,27% | - |
| 08.03.2024 | 160,44 | 160,85 | 159,94 | 160,22 | 0,02% | - |
| 07.03.2024 | 158,75 | 160,63 | 158,42 | 160,19 | 0,68% | - |
| 06.03.2024 | 158,52 | 159,38 | 157,91 | 159,11 | 0,25% | - |
| 05.03.2024 | 159,35 | 159,47 | 157,82 | 158,72 | -0,64% | 30,00 |
| 04.03.2024 | 160,26 | 160,55 | 159,20 | 159,75 | -0,30% | - |
| 01.03.2024 | 161,12 | 161,20 | 159,28 | 160,23 | -0,31% | - |
| 29.02.2024 | 159,43 | 160,84 | 158,88 | 160,73 | 1,08% | - |
| 28.02.2024 | 158,87 | 159,54 | 158,06 | 159,02 | 0,00% | - |
| 27.02.2024 | 158,66 | 159,25 | 158,30 | 159,02 | 0,19% | - |
| 26.02.2024 | 158,96 | 159,48 | 158,70 | 158,72 | -0,31% | - |
| 23.02.2024 | 159,33 | 159,74 | 158,25 | 159,22 | 0,13% | - |
| 22.02.2024 | 158,73 | 159,32 | 157,91 | 159,01 | 0,45% | - |
| 21.02.2024 | 156,69 | 158,31 | 156,37 | 158,30 | 0,98% | - |
| 20.02.2024 | 156,31 | 156,86 | 155,89 | 156,76 | -0,10% | - |
| 19.02.2024 | 156,54 | 156,95 | 155,39 | 156,91 | 0,47% | - |
| 16.02.2024 | 155,70 | 156,80 | 155,58 | 156,18 | 0,15% | - |
| 15.02.2024 | 154,26 | 156,14 | 154,22 | 155,94 | 1,08% | - |
| 14.02.2024 | 152,03 | 154,41 | 151,99 | 154,28 | 1,46% | - |
| 13.02.2024 | 154,19 | 154,31 | 151,24 | 152,06 | -1,39% | - |
| 12.02.2024 | 154,39 | 155,13 | 154,08 | 154,20 | -0,14% | 20,00 |
| 09.02.2024 | 154,19 | 154,63 | 153,58 | 154,42 | 0,14% | - |
| 08.02.2024 | 153,71 | 154,85 | 152,90 | 154,20 | 0,26% | - |
| 07.02.2024 | 154,13 | 154,22 | 153,17 | 153,80 | -0,16% | - |
| 06.02.2024 | 152,36 | 154,15 | 151,95 | 154,04 | 1,22% | - |
| 05.02.2024 | 153,16 | 153,56 | 151,67 | 152,18 | -0,70% | - |
| 02.02.2024 | 154,76 | 154,87 | 153,12 | 153,26 | -1,07% | - |
| 01.02.2024 | 152,22 | 155,05 | 151,67 | 154,92 | 1,95% | - |
| 31.01.2024 | 152,15 | 153,85 | 151,78 | 151,95 | -0,20% | - |
| 30.01.2024 | 152,57 | 153,04 | 151,96 | 152,26 | -0,15% | - |
| 29.01.2024 | 152,44 | 152,60 | 151,31 | 152,49 | 0,03% | - |
| 26.01.2024 | 151,85 | 152,79 | 151,07 | 152,44 | 0,37% | - |
| 25.01.2024 | 150,80 | 151,96 | 149,92 | 151,88 | 0,72% | - |
| 24.01.2024 | 149,66 | 151,32 | 149,56 | 150,80 | 0,71% | - |
| 23.01.2024 | 149,64 | 150,54 | 149,24 | 149,73 | 0,06% | - |
| 22.01.2024 | 148,35 | 149,91 | 148,35 | 149,64 | 0,87% | - |
| 19.01.2024 | 149,11 | 149,60 | 147,29 | 148,35 | -0,52% | - |
| 18.01.2024 | 147,08 | 149,22 | 147,01 | 149,12 | 1,39% | - |
| 17.01.2024 | 148,75 | 148,94 | 146,45 | 147,07 | -1,13% | - |
| 16.01.2024 | 149,60 | 149,62 | 148,35 | 148,75 | -0,57% | - |
| 15.01.2024 | 151,10 | 151,52 | 149,33 | 149,60 | -0,99% | - |
| 12.01.2024 | 149,38 | 151,37 | 149,18 | 151,10 | 1,16% | - |
| 11.01.2024 | 149,02 | 150,88 | 148,48 | 149,37 | 0,23% | - |
| 10.01.2024 | 148,82 | 149,33 | 148,33 | 149,02 | 0,07% | - |
| 09.01.2024 | 150,00 | 150,02 | 148,44 | 148,92 | -0,77% | - |
| 08.01.2024 | 149,45 | 150,16 | 147,58 | 150,08 | 0,90% | - |
| 05.01.2024 | 149,47 | 149,47 | 147,27 | 148,74 | -0,55% | - |
| 04.01.2024 | 149,06 | 150,03 | 148,57 | 149,56 | 0,34% | - |
| 03.01.2024 | 151,57 | 151,82 | 148,24 | 149,06 | -1,66% | - |
| 02.01.2024 | 153,24 | 154,13 | 151,43 | 151,57 | -1,10% | - |
| 29.12.2023 | 152,86 | 153,50 | 152,78 | 153,25 | 0,26% | - |
| 28.12.2023 | 153,14 | 153,68 | 152,68 | 152,85 | -0,19% | - |
| 27.12.2023 | 152,49 | 153,43 | 152,45 | 153,14 | 0,44% | - |
| 22.12.2023 | 152,24 | 152,75 | 151,63 | 152,47 | 0,15% | - |